We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.31578947368 | 0.76 | 0.79 | 0.74 | 437354 | 0.76395879 | CS |
| 4 | 0.06 | 8.45070422535 | 0.71 | 0.8 | 0.66 | 790728 | 0.72261325 | CS |
| 12 | -0.02 | -2.53164556962 | 0.79 | 0.91 | 0.66 | 549427 | 0.75367294 | CS |
| 26 | 0.345 | 81.1764705882 | 0.425 | 0.91 | 0.39 | 545227 | 0.66498581 | CS |
| 52 | 0.21 | 37.5 | 0.56 | 0.91 | 0.335 | 376696 | 0.60372727 | CS |
| 156 | -0.53 | -40.7692307692 | 1.3 | 1.41 | 0.305 | 361931 | 0.72300123 | CS |
| 260 | 0.08 | 11.5942028986 | 0.69 | 1.63 | 0.305 | 330153 | 0.8029889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717796400 | 0.77 | 0.01 | 1.32 | 0.75 | 0.77 | 0.75 | 477457 |
| 1717710000 | 0.76 | -0.01 | -1.30 | 0.77 | 0.78 | 0.76 | 89797 |
| 1717623600 | 0.77 | 0.01 | 1.32 | 0.74 | 0.78 | 0.74 | 388239 |
| 1717537200 | 0.76 | 0 | 0.00 | 0.75 | 0.77 | 0.74 | 594078 |
| 1717450800 | 0.76 | -0.02 | -2.56 | 0.76 | 0.79 | 0.75 | 637200 |
| 1717191600 | 0.78 | -0.02 | -2.50 | 0.8 | 0.8 | 0.75 | 275195 |
| 1717105200 | 0.8 | 0.04 | 5.26 | 0.76 | 0.8 | 0.76 | 584692 |
| 1717018800 | 0.76 | 0.03 | 4.11 | 0.73 | 0.78 | 0.72 | 1301438 |
| 1716932400 | 0.73 | 0.03 | 4.29 | 0.7 | 0.74 | 0.6899999 | 749136 |
| 1716846000 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.6899999 | 103744 |
| 1716586800 | 0.6899999 | 0.0199999 | 2.99 | 0.68 | 0.7 | 0.67 | 609056 |
| 1716500400 | 0.67 | -0.02 | -2.90 | 0.68 | 0.7 | 0.66 | 271520 |
| 1716414000 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.71 | 0.67 | 413741 |
| 1716327600 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.73 | 0.6899999 | 472322 |
| 1715982000 | 0.6899999 | -0.01 | -1.43 | 0.73 | 0.74 | 0.68 | 5275469 |
| 1715895600 | 0.7 | -0.08 | -10.26 | 0.75 | 0.77 | 0.7 | 1163144 |
| 1715809200 | 0.78 | 0.03 | 4.00 | 0.76 | 0.79 | 0.74 | 664622 |
| 1715722800 | 0.75 | 0.03 | 4.17 | 0.6899999 | 0.75 | 0.6899999 | 590937 |
| 1715636400 | 0.72 | 0.01 | 1.41 | 0.71 | 0.72 | 0.6899999 | 362047 |
| 1715377200 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.68 | 225768 |
| 1715290800 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.6899999 | 175095 |
| 1715204400 | 0.72 | 0.01 | 1.41 | 0.71 | 0.72 | 0.7 | 43649 |
| 1715118000 | 0.71 | 0 | 0.00 | 0.7 | 0.71 | 0.6899999 | 114924 |
| 1715031600 | 0.71 | 0.0200001 | 2.90 | 0.6899999 | 0.71 | 0.6899999 | 80113 |
| 1714772400 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.68 | 83958 |
| 1714686000 | 0.68 | -0.05 | -6.85 | 0.72 | 0.72 | 0.68 | 197677 |
| 1714599600 | 0.73 | 0.02 | 2.82 | 0.7 | 0.74 | 0.68 | 581682 |
| 1714513200 | 0.71 | -0.02 | -2.74 | 0.71 | 0.72 | 0.68 | 351209 |
| 1714426800 | 0.73 | 0.02 | 2.82 | 0.74 | 0.75 | 0.7 | 311683 |
| 1714167600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1714081200 | 0.71 | -0.04 | -5.33 | 0.73 | 0.74 | 0.7 | 584499 |
| 1713994800 | 0.75 | -0.02 | -2.60 | 0.77 | 0.77 | 0.73 | 408212 |
| 1713908400 | 0.77 | 0 | 0.00 | 0.76 | 0.78 | 0.76 | 189311 |
| 1713822000 | 0.77 | -0.03 | -3.75 | 0.8 | 0.8 | 0.76 | 223715 |
| 1713562800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.78 | 282063 |
| 1713476400 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.78 | 168690 |
| 1713390000 | 0.79 | -0.01 | -1.25 | 0.81 | 0.81 | 0.78 | 297124 |
| 1713303600 | 0.8 | -0.02 | -2.44 | 0.83 | 0.83 | 0.79 | 465318 |
| 1713217200 | 0.8199999 | -0.02 | -2.38 | 0.86 | 0.86 | 0.8 | 721042 |
| 1712958000 | 0.84 | -0.04 | -4.55 | 0.9 | 0.91 | 0.8 | 1037985 |
| 1712871600 | 0.88 | 0.04 | 4.76 | 0.85 | 0.89 | 0.84 | 1265003 |
| 1712785200 | 0.84 | 0.01 | 1.20 | 0.8199999 | 0.85 | 0.8199999 | 406824 |
| 1712698800 | 0.83 | 0.03 | 3.75 | 0.81 | 0.84 | 0.79 | 542431 |
| 1712612400 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.74 | 1566499 |
| 1712353200 | 0.81 | 0.02 | 2.53 | 0.79 | 0.84 | 0.79 | 1441254 |
| 1712266800 | 0.79 | -0.02 | -2.47 | 0.79 | 0.81 | 0.78 | 448615 |
| 1712180400 | 0.81 | 0.03 | 3.85 | 0.78 | 0.84 | 0.78 | 694220 |
| 1712094000 | 0.78 | 0.02 | 2.63 | 0.77 | 0.78 | 0.76 | 157643 |
| 1712007600 | 0.76 | 0.01 | 1.33 | 0.77 | 0.78 | 0.75 | 150785 |
| 1711662000 | 0.75 | 0.03 | 4.17 | 0.72 | 0.75 | 0.71 | 144889 |
| 1711575600 | 0.72 | 0.01 | 1.41 | 0.72 | 0.75 | 0.68 | 675148 |
| 1711489200 | 0.71 | 0.01 | 1.43 | 0.71 | 0.73 | 0.6899999 | 250020 |
| 1711402800 | 0.7 | -0.01 | -1.41 | 0.72 | 0.72 | 0.68 | 295666 |
| 1711143600 | 0.71 | -0.01 | -1.39 | 0.73 | 0.73 | 0.7 | 254200 |
| 1711057200 | 0.72 | -0.01 | -1.37 | 0.73 | 0.76 | 0.71 | 317206 |
| 1710970800 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.7 | 282114 |
| 1710884400 | 0.73 | -0.04 | -5.19 | 0.73 | 0.73 | 0.71 | 191736 |
| 1710798000 | 0.77 | 0 | 0.00 | 0.79 | 0.79 | 0.73 | 665526 |
| 1710538800 | 0.77 | 0.03 | 4.05 | 0.74 | 0.77 | 0.74 | 430915 |
| 1710452400 | 0.74 | 0.01 | 1.37 | 0.74 | 0.75 | 0.72 | 608079 |
| 1710366000 | 0.73 | 0.03 | 4.29 | 0.7 | 0.73 | 0.7 | 648244 |
| 1710279600 | 0.7 | 0.0100001 | 1.45 | 0.68 | 0.7 | 0.68 | 815320 |
| 1710193200 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.7 | 0.67 | 1027412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
